Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 30.18 | 30.41 | 29.47 | 29.52 | 396,342 | -1.03(-3.37%) |
Sep 29, 2011 | 30.55 | 30.79 | 29.71 | 30.55 | 350,954 | +1.14(+3.88%) |
Sep 28, 2011 | 31.36 | 31.61 | 29.31 | 29.41 | 725,882 | -2.38(-7.49%) |
Sep 27, 2011 | 32.67 | 32.71 | 31.25 | 31.79 | 1,042,194 | +1.47(+4.85%) |
Sep 26, 2011 | 28.05 | 30.57 | 28.00 | 30.32 | 1,092,607 | -0.25(-0.82%) |
Sep 23, 2011 | 32.46 | 33.16 | 29.70 | 30.57 | 2,432,379 | -5.09(-14.27%) |
Sep 22, 2011 | 36.97 | 37.03 | 35.26 | 35.66 | 1,630,141 | -3.66(-9.30%) |
Sep 21, 2011 | 39.87 | 40.42 | 39.14 | 39.31 | 274,237 | -0.29(-0.72%) |
Sep 20, 2011 | 39.07 | 40.04 | 38.95 | 39.60 | 432,318 | +0.12(+0.30%) |
Sep 19, 2011 | 39.98 | 39.99 | 38.70 | 39.48 | 487,393 | -0.71(-1.77%) |
Sep 16, 2011 | 39.80 | 40.65 | 39.77 | 40.19 | 266,145 | +0.59(+1.49%) |
Sep 15, 2011 | 39.85 | 40.11 | 39.08 | 39.60 | 589,164 | -0.82(-2.03%) |
Sep 14, 2011 | 40.50 | 40.61 | 40.00 | 40.42 | 447,840 | -0.27(-0.66%) |
Sep 13, 2011 | 40.35 | 41.03 | 40.12 | 40.69 | 260,115 | +0.71(+1.78%) |
Sep 12, 2011 | 40.61 | 41.01 | 39.45 | 39.98 | 528,205 | -1.40(-3.38%) |
Sep 09, 2011 | 41.39 | 42.07 | 40.91 | 41.38 | 334,255 | -0.65(-1.55%) |
Sep 08, 2011 | 42.29 | 42.32 | 41.78 | 42.03 | 282,907 | +0.66(+1.60%) |
Sep 07, 2011 | 40.38 | 41.53 | 40.11 | 41.37 | 583,773 | -0.51(-1.22%) |
Sep 06, 2011 | 41.96 | 42.42 | 41.29 | 41.88 | 718,756 | -1.10(-2.56%) |
Sep 02, 2011 | 42.64 | 43.13 | 42.42 | 42.98 | 552,227 | +1.64(+3.97%) |
Sep 01, 2011 | 41.21 | 41.57 | 40.94 | 41.34 | 313,728 | +0.09(+0.22%) |
Aug 31, 2011 | 41.36 | 41.75 | 40.95 | 41.25 | 362,239 | +0.02(+0.05%) |
Aug 30, 2011 | 41.15 | 41.36 | 40.52 | 41.23 | 617,495 | +0.69(+1.70%) |
Aug 29, 2011 | 40.65 | 40.76 | 40.05 | 40.54 | 348,543 | -0.70(-1.70%) |
Aug 26, 2011 | 40.81 | 41.24 | 39.93 | 41.24 | 622,364 | +0.42(+1.03%) |
Aug 25, 2011 | 39.18 | 40.93 | 38.84 | 40.82 | 755,689 | +1.19(+3.00%) |
Aug 24, 2011 | 40.90 | 41.10 | 38.86 | 39.63 | 1,107,149 | -1.85(-4.46%) |
Aug 23, 2011 | 42.71 | 43.13 | 41.23 | 41.48 | 1,701,019 | -2.00(-4.60%) |
Aug 22, 2011 | 42.96 | 43.62 | 42.76 | 43.48 | 786,875 | +0.98(+2.31%) |
Aug 19, 2011 | 42.08 | 42.57 | 41.20 | 42.50 | 944,233 | +2.02(+4.99%) |
Aug 18, 2011 | 40.56 | 40.67 | 40.13 | 40.48 | 592,908 | +0.36(+0.90%) |
Aug 17, 2011 | 39.97 | 40.31 | 39.61 | 40.12 | 342,734 | +0.33(+0.83%) |
Aug 16, 2011 | 39.35 | 39.90 | 39.29 | 39.79 | 329,010 | +0.35(+0.89%) |
Aug 15, 2011 | 39.08 | 39.52 | 38.95 | 39.44 | 330,638 | +0.54(+1.39%) |
Aug 12, 2011 | 38.21 | 38.95 | 38.07 | 38.90 | 268,699 | +0.33(+0.86%) |
Aug 11, 2011 | 38.33 | 38.84 | 37.70 | 38.57 | 643,872 | -0.58(-1.48%) |
Aug 10, 2011 | 38.16 | 39.30 | 37.92 | 39.15 | 819,808 | +2.06(+5.55%) |
Aug 09, 2011 | 38.85 | 38.21 | 36.80 | 37.09 | 1,546,190 | -1.65(-4.26%) |
Aug 08, 2011 | 39.21 | 39.37 | 38.30 | 38.74 | 901,838 | +0.63(+1.65%) |
Aug 05, 2011 | 39.11 | 39.25 | 37.31 | 38.11 | 1,314,031 | -0.22(-0.57%) |
Aug 04, 2011 | 41.93 | 42.00 | 38.24 | 38.33 | 1,318,457 | -3.05(-7.37%) |
Aug 03, 2011 | 40.82 | 41.78 | 40.73 | 41.38 | 813,760 | +0.78(+1.92%) |
Aug 02, 2011 | 39.91 | 40.62 | 39.51 | 40.60 | 397,214 | +1.53(+3.92%) |
Aug 01, 2011 | 39.06 | 39.80 | 38.79 | 39.07 | 573,838 | -0.55(-1.39%) |
Jul 29, 2011 | 39.97 | 40.14 | 39.47 | 39.62 | 355,263 | +0.07(+0.18%) |
Jul 28, 2011 | 40.02 | 40.03 | 39.08 | 39.55 | 664,321 | -0.44(-1.10%) |
Jul 27, 2011 | 41.12 | 41.15 | 39.87 | 39.99 | 561,389 | -0.71(-1.74%) |
Jul 26, 2011 | 40.13 | 40.72 | 39.78 | 40.70 | 846,491 | +0.59(+1.47%) |
Jul 25, 2011 | 40.35 | 40.55 | 39.63 | 40.11 | 453,245 | +0.27(+0.68%) |
Jul 22, 2011 | 39.60 | 40.02 | 39.60 | 39.84 | 231,633 | +0.77(+1.97%) |
Jul 21, 2011 | 39.72 | 39.80 | 38.63 | 39.07 | 482,767 | -0.81(-2.03%) |
Jul 20, 2011 | 38.29 | 39.89 | 37.97 | 39.88 | 569,544 | +1.10(+2.84%) |
Jul 19, 2011 | 40.24 | 40.24 | 38.38 | 38.78 | 1,028,459 | -1.46(-3.63%) |
Jul 18, 2011 | 40.06 | 40.49 | 39.83 | 40.24 | 675,258 | +1.23(+3.15%) |
Jul 15, 2011 | 38.31 | 39.03 | 38.27 | 39.01 | 519,938 | +0.83(+2.17%) |
Jul 14, 2011 | 38.88 | 39.12 | 38.06 | 38.18 | 647,969 | +0.19(+0.50%) |
Jul 13, 2011 | 37.06 | 38.10 | 37.02 | 37.99 | 793,008 | +2.07(+5.76%) |
Jul 12, 2011 | 35.02 | 36.22 | 34.93 | 35.92 | 338,100 | +0.31(+0.87%) |
Jul 11, 2011 | 36.48 | 36.56 | 35.33 | 35.61 | 323,803 | -0.84(-2.30%) |
Jul 08, 2011 | 36.54 | 36.61 | 36.00 | 36.45 | 216,744 | +0.23(+0.64%) |
Jul 07, 2011 | 36.13 | 36.42 | 35.98 | 36.22 | 232,490 | +0.44(+1.23%) |
Jul 06, 2011 | 35.53 | 36.06 | 35.47 | 35.78 | 238,663 | +0.45(+1.27%) |
Jul 05, 2011 | 34.74 | 35.46 | 34.63 | 35.33 | 268,880 | +1.67(+4.96%) |